Skip to main content
FAT Brands Inc. (FATBB)
NASDAQ: FATBB · Real-Time Price · USD
1.905
-0.095 (-4.75%)
At close: Dec 5, 2025, 4:00 PM EST
1.870
-0.035 (-1.84%)
After-hours: Dec 5, 2025, 4:48 PM EST

FAT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.142.141.911.911.91-4.75%6,693
Dec 4, 20252.042.042.002.002.00-2.20%9,146
Dec 3, 20252.022.152.002.052.056.34%6,862
Dec 2, 20251.872.101.871.921.923.39%7,842
Dec 1, 20251.831.981.831.861.861.64%3,639
Nov 28, 20251.801.851.801.831.831.67%4,300
Nov 26, 20251.851.851.801.801.80-1.10%3,832
Nov 25, 20251.831.911.821.821.820.55%3,272
Nov 24, 20251.632.201.631.811.811.69%17,686
Nov 21, 20251.942.511.501.781.78-13.17%52,550
Nov 20, 20252.402.402.052.052.05-14.41%10,250
Nov 19, 20252.432.432.302.402.401.70%2,312
Nov 18, 20252.362.362.342.362.365.61%1,069
Nov 17, 20252.342.442.212.232.23-2,677
Nov 14, 20252.232.292.232.232.231.36%7,062
Nov 13, 20252.282.372.202.202.20-0.90%3,578
Nov 12, 20252.322.392.222.222.220.45%1,218
Nov 7, 20252.212.212.212.212.21-0.45%1,496
Nov 6, 20252.352.352.202.222.22-3.90%3,631
Nov 5, 20252.312.312.312.312.31-0.43%639
Nov 4, 20252.352.352.322.322.320.43%899
Nov 3, 20252.312.312.312.312.31-4.94%1,891
Oct 31, 20252.432.432.432.432.43-1,620
Oct 30, 20252.252.432.212.432.431.46%1,402
Oct 29, 20252.402.402.402.402.40-1.44%613
Oct 28, 20252.542.582.412.432.43-5.81%4,250
Oct 27, 20252.552.582.532.582.580.78%783
Oct 24, 20252.512.572.512.562.561.59%1,762
Oct 23, 20252.562.562.512.522.52-0.43%2,951
Oct 22, 20252.512.552.512.532.53-1.13%1,559
Oct 21, 20252.572.572.562.562.560.91%500
Oct 20, 20252.512.582.512.542.54-0.90%1,542
Oct 17, 20252.552.562.542.562.56-0.39%4,530
Oct 16, 20252.562.572.562.572.57-1,113
Oct 15, 20252.512.572.512.572.57-0.39%1,055
Oct 14, 20252.482.582.482.582.58-0.39%484
Oct 13, 20252.582.592.482.592.591.77%1,577
Oct 10, 20252.562.562.552.552.55-1.17%1,061
Oct 8, 20252.542.712.442.582.581.78%2,608
Oct 7, 20252.562.712.432.532.53-4.17%1,504
Oct 6, 20252.652.712.642.642.641.34%1,287
Oct 3, 20252.502.702.492.612.613.37%4,847
Oct 2, 20252.522.522.522.522.52-4.91%290
Oct 1, 20252.512.682.512.652.65-1.12%850
Sep 30, 20252.462.682.462.682.68-1,763
Sep 29, 20252.602.732.412.682.685.51%3,592
Sep 26, 20252.502.542.492.542.541.07%5,676
Sep 25, 20252.472.552.472.512.51-1.06%2,411
Sep 24, 20252.542.542.502.542.54-3,470
Sep 23, 20252.622.672.332.542.54-5.12%30,049
Sep 22, 20252.512.702.512.682.687.94%2,821
Sep 19, 20252.582.642.482.482.48-3.88%2,431
Sep 18, 20252.582.582.582.582.582.79%415
Sep 17, 20252.602.602.512.512.51-3.42%1,646
Sep 16, 20252.602.612.602.602.601.52%1,491
Sep 12, 20252.562.562.562.562.56-3.94%543
Sep 11, 20252.712.752.602.672.673.90%1,561
Sep 10, 20252.542.642.542.572.574.27%1,597
Sep 9, 20252.552.642.462.462.46-3.15%648
Sep 8, 20252.542.542.542.542.54-2.31%996
Sep 5, 20252.602.602.602.602.60-201
Sep 4, 20252.542.612.482.602.606.69%1,402
Sep 3, 20252.442.442.442.442.44-5.18%621
Sep 2, 20252.802.802.572.572.57-11.07%1,269
Aug 29, 20252.792.892.792.892.8912.89%3,851
Aug 28, 20252.562.562.562.562.56-3.43%350
Aug 27, 20252.652.652.652.652.652.36%1,362
Aug 26, 20252.642.642.432.592.591.17%786
Aug 25, 20252.432.562.432.562.56-1.54%4,328
Aug 22, 20252.592.602.592.602.60-0.38%824
Aug 21, 20252.612.612.612.612.610.38%478
Aug 20, 20252.622.622.452.602.602.77%902
Aug 19, 20252.752.752.532.532.53-3,410
Aug 18, 20252.422.992.422.532.531.20%4,264
Aug 15, 20252.602.682.502.502.50-3,271
Aug 14, 20252.482.502.482.502.501.63%12,013
Aug 13, 20252.552.652.462.462.46-3.53%5,427
Aug 12, 20252.622.632.552.552.55-5.73%1,248
Aug 11, 20252.602.852.602.712.71-1.10%2,684
Aug 8, 20252.872.872.672.742.74-5.36%4,906
Aug 7, 20252.792.892.792.892.894.71%780
Aug 6, 20252.742.972.452.762.769.52%2,941
Aug 5, 20252.522.522.522.522.52-2.33%547
Aug 4, 20252.542.652.512.582.58-3.73%2,724
Aug 1, 20252.772.772.602.682.681.71%1,361
Jul 31, 20252.622.642.602.642.64-1.16%1,221
Jul 30, 20252.702.872.502.672.676.64%4,245
Jul 29, 20252.772.772.412.502.50-10.55%3,953
Jul 28, 20252.692.802.692.802.793.52%1,631
Jul 25, 20252.512.702.512.702.70-1.10%1,366
Jul 24, 20252.652.732.652.732.734.20%4,019
Jul 23, 20252.712.762.612.622.62-1,518
Jul 22, 20252.622.622.622.622.621.95%699
Jul 21, 20252.612.692.412.572.57-4.99%3,538
Jul 18, 20252.712.762.712.712.710.19%1,057
Jul 17, 20252.702.702.702.702.700.75%2,548
Jul 16, 20252.712.712.672.682.680.19%2,502
Jul 14, 20252.672.752.672.682.680.94%1,605
Jul 11, 20252.742.772.652.652.65-1.12%9,274
Jul 10, 20252.682.682.682.682.680.19%988